Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-11-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $97.20 | $97.20 | 345,465 | — | — |
| 2012-12-28 | $95.60 | $95.60 | 245,665 | — | — |
| 2012-12-27 | $97.20 | $97.20 | 400,600 | — | — |
| 2012-12-26 | $96.00 | $96.00 | 396,295 | — | — |
| 2012-12-24 | $92.60 | $92.60 | 249,895 | — | — |
| 2012-12-21 | $96.40 | $96.40 | 730,415 | — | — |
| 2012-12-20 | $95.80 | $95.80 | 506,180 | — | — |
| 2012-12-19 | $97.60 | $97.60 | 603,060 | — | — |
| 2012-12-18 | $100.20 | $100.20 | 638,880 | — | — |
| 2012-12-17 | $95.80 | $95.80 | 745,080 | — | — |
| 2012-12-14 | $98.60 | $98.60 | 923,205 | — | — |
| 2012-12-13 | $96.00 | $96.00 | 1,101,860 | — | — |
| 2012-12-12 | $91.60 | $91.60 | 1,160,245 | — | — |
| 2012-12-11 | $88.20 | $88.20 | 494,745 | — | — |
| 2012-12-10 | $85.00 | $85.00 | 1,110,380 | — | — |
| 2012-12-07 | $93.80 | $93.80 | 2,545,830 | — | — |
| 2012-12-06 | $76.20 | $76.20 | 370,560 | — | — |
| 2012-12-05 | $77.20 | $77.20 | 439,815 | — | — |
| 2012-12-04 | $75.20 | $75.20 | 879,150 | — | — |
| 2012-12-03 | $82.20 | $82.20 | 525,510 | — | — |
| 2012-11-30 | $83.00 | $83.00 | 2,731,625 | — | — |
| 2012-11-29 | $90.80 | $90.80 | 1,798,325 | — | — |
| 2012-11-28 | $88.40 | $88.40 | 1,771,785 | — | — |
| 2012-11-27 | $79.20 | $79.20 | 620,530 | — | — |
| 2012-11-26 | $76.20 | $76.20 | 843,290 | — | — |
| 2012-11-23 | $79.00 | $79.00 | 708,475 | — | — |
| 2012-11-21 | $77.60 | $77.60 | 2,882,335 | — | — |
| 2012-11-20 | $67.40 | $67.40 | 1,546,620 | — | — |
| 2012-11-19 | $62.20 | $62.20 | 1,222,890 | — | — |
| 2012-11-16 | $59.60 | $59.60 | 693,260 | — | — |
| 2012-11-15 | $58.00 | $58.00 | 799,280 | — | — |
| 2012-11-14 | $54.60 | $54.60 | 758,195 | — | — |
| 2012-11-13 | $52.60 | $52.60 | 560,065 | — | — |
| 2012-11-12 | $53.80 | $53.80 | 873,665 | — | — |
| 2012-11-09 | $55.20 | $55.20 | 5,823,950 | — | — |
| 2012-11-08 | $78.40 | $78.40 | 1,116,210 | — | — |
| 2012-11-07 | $75.20 | $75.20 | 1,316,265 | — | — |
| 2012-11-06 | $79.80 | $79.80 | 887,615 | — | — |
| 2012-11-05 | $78.00 | $78.00 | 1,332,515 | — | — |
| 2012-11-02 | $76.60 | $76.60 | 1,416,830 | — | — |
| 2012-11-01 | $80.60 | $80.60 | 424,245 | — | — |
| 2012-10-31 | $82.40 | $82.40 | 2,231,915 | — | — |
| 2012-10-26 | $89.40 | $89.40 | 670,575 | — | — |
| 2012-10-25 | $89.20 | $89.20 | 680,070 | — | — |
| 2012-10-24 | $88.40 | $88.40 | 607,720 | — | — |
| 2012-10-23 | $89.60 | $89.60 | 660,725 | — | — |
| 2012-10-22 | $91.60 | $91.60 | 486,915 | — | — |
| 2012-10-19 | $93.80 | $93.80 | 509,295 | — | — |
| 2012-10-18 | $98.20 | $98.20 | 493,340 | — | — |
| 2012-10-17 | $101.60 | $101.60 | 271,015 | — | — |
| 2012-10-16 | $101.00 | $101.00 | 275,825 | — | — |
| 2012-10-15 | $104.00 | $104.00 | 339,770 | — | — |
| 2012-10-12 | $105.80 | $105.80 | 284,370 | — | — |
| 2012-10-11 | $105.00 | $105.00 | 315,940 | — | — |
| 2012-10-10 | $101.00 | $101.00 | 610,715 | — | — |
| 2012-10-09 | $105.40 | $105.40 | 466,650 | — | — |
| 2012-10-08 | $109.40 | $109.40 | 661,900 | — | — |
| 2012-10-05 | $105.00 | $105.00 | 909,060 | — | — |
| 2012-10-04 | $96.00 | $96.00 | 296,285 | — | — |
| 2012-10-03 | $93.60 | $93.60 | 210,335 | — | — |
| 2012-10-02 | $93.00 | $93.00 | 149,585 | — | — |
| 2012-10-01 | $94.40 | $94.40 | 213,135 | — | — |
| 2012-09-28 | $95.40 | $95.40 | 283,070 | — | — |
| 2012-09-27 | $95.60 | $95.60 | 326,840 | — | — |
| 2012-09-26 | $94.00 | $94.00 | 337,865 | — | — |
| 2012-09-25 | $96.60 | $96.60 | 809,405 | — | — |
| 2012-09-24 | $104.00 | $104.00 | 570,600 | — | — |
| 2012-09-21 | $105.60 | $105.60 | 1,095,265 | — | — |
| 2012-09-20 | $103.00 | $103.00 | 1,563,915 | — | — |
| 2012-09-19 | $106.80 | $106.80 | 2,079,755 | — | — |
| 2012-09-18 | $93.80 | $93.80 | 342,430 | — | — |
| 2012-09-17 | $95.00 | $95.00 | 753,285 | — | — |
| 2012-09-14 | $105.40 | $105.40 | 1,000,555 | — | — |
| 2012-09-13 | $95.20 | $95.20 | 296,400 | — | — |
| 2012-09-12 | $93.20 | $93.20 | 656,100 | — | — |
| 2012-09-11 | $92.20 | $92.20 | 792,830 | — | — |
| 2012-09-10 | $85.40 | $85.40 | 257,090 | — | — |
| 2012-09-07 | $85.40 | $85.40 | 271,845 | — | — |
| 2012-09-06 | $84.60 | $84.60 | 404,800 | — | — |
| 2012-09-05 | $83.60 | $83.60 | 432,800 | — | — |
| 2012-09-04 | $84.80 | $84.80 | 530,515 | — | — |
| 2012-08-31 | $83.00 | $83.00 | 300,245 | — | — |
| 2012-08-30 | $83.80 | $83.80 | 459,625 | — | — |
| 2012-08-29 | $86.20 | $86.20 | 382,680 | — | — |
| 2012-08-28 | $87.40 | $87.40 | 269,065 | — | — |
| 2012-08-27 | $88.20 | $88.20 | 474,865 | — | — |
| 2012-08-24 | $88.80 | $88.80 | 423,045 | — | — |
| 2012-08-23 | $90.40 | $90.40 | 389,115 | — | — |
| 2012-08-22 | $90.80 | $90.80 | 503,415 | — | — |
| 2012-08-21 | $90.80 | $90.80 | 779,260 | — | — |
| 2012-08-20 | $93.00 | $93.00 | 864,665 | — | — |
| 2012-08-17 | $95.00 | $95.00 | 1,976,910 | — | — |
| 2012-08-16 | $100.00 | $100.00 | 1,654,645 | — | — |
| 2012-08-15 | $106.40 | $106.40 | 1,062,665 | — | — |
| 2012-08-14 | $110.20 | $110.20 | 3,117,145 | — | — |
| 2012-08-13 | $151.00 | $151.00 | 1,542,665 | — | — |
| 2012-08-10 | $148.80 | $148.80 | 525,500 | — | — |
| 2012-08-09 | $133.00 | $133.00 | 298,775 | — | — |
| 2012-08-08 | $138.60 | $138.60 | 253,970 | — | — |
| 2012-08-07 | $145.60 | $145.60 | 287,850 | — | — |
| 2012-08-06 | $145.00 | $145.00 | 423,250 | — | — |
| 2012-08-03 | $131.80 | $131.80 | 153,410 | — | — |
| 2012-08-02 | $127.60 | $127.60 | 257,865 | — | — |
| 2012-08-01 | $129.60 | $129.60 | 433,245 | — | — |
| 2012-07-31 | $133.20 | $133.20 | 265,560 | — | — |
| 2012-07-30 | $138.00 | $138.00 | 485,445 | — | — |
| 2012-07-27 | $151.80 | $151.80 | 1,016,535 | — | — |
| 2012-07-26 | $132.20 | $132.20 | 682,675 | — | — |
| 2012-07-25 | $144.80 | $144.80 | 132,595 | — | — |
| 2012-07-24 | $144.80 | $144.80 | 153,545 | — | — |
| 2012-07-23 | $147.60 | $147.60 | 163,780 | — | — |
| 2012-07-20 | $148.00 | $148.00 | 319,495 | — | — |
| 2012-07-19 | $148.00 | $148.00 | 351,990 | — | — |
| 2012-07-18 | $141.40 | $141.40 | 567,755 | — | — |
| 2012-07-17 | $144.20 | $144.20 | 541,455 | — | — |
| 2012-07-16 | $153.40 | $153.40 | 388,080 | — | — |
| 2012-07-13 | $155.80 | $155.80 | 365,950 | — | — |
| 2012-07-12 | $159.60 | $159.60 | 789,645 | — | — |
| 2012-07-11 | $155.40 | $155.40 | 647,165 | — | — |
| 2012-07-10 | $166.20 | $166.20 | 378,810 | — | — |
| 2012-07-09 | $175.80 | $175.80 | 284,450 | — | — |
| 2012-07-06 | $168.80 | $168.80 | 366,345 | — | — |
| 2012-07-05 | $176.40 | $176.40 | 292,785 | — | — |
| 2012-07-03 | $175.80 | $175.80 | 609,930 | — | — |
| 2012-07-02 | $190.20 | $190.20 | 635,725 | — | — |
| 2012-06-29 | $212.60 | $212.60 | 333,980 | — | — |
| 2012-06-28 | $197.00 | $197.00 | 305,880 | — | — |
| 2012-06-27 | $202.60 | $202.60 | 251,415 | — | — |
| 2012-06-26 | $205.00 | $205.00 | 218,265 | — | — |
| 2012-06-25 | $197.80 | $197.80 | 242,330 | — | — |
| 2012-06-22 | $208.00 | $208.00 | 185,565 | — | — |
| 2012-06-21 | $210.00 | $210.00 | 219,845 | — | — |
| 2012-06-20 | $213.40 | $213.40 | 283,865 | — | — |
| 2012-06-19 | $218.60 | $218.60 | 628,775 | — | — |
| 2012-06-18 | $223.00 | $223.00 | 682,735 | — | — |
| 2012-06-15 | $201.20 | $201.20 | 893,260 | — | — |
| 2012-06-14 | $188.60 | $188.60 | 379,970 | — | — |
| 2012-06-13 | $192.00 | $192.00 | 513,400 | — | — |
| 2012-06-12 | $199.00 | $199.00 | 485,030 | — | — |
| 2012-06-11 | $206.80 | $206.80 | 287,795 | — | — |
| 2012-06-08 | $215.20 | $215.20 | 318,620 | — | — |
| 2012-06-07 | $212.40 | $212.40 | 430,880 | — | — |
| 2012-06-06 | $212.60 | $212.60 | 668,680 | — | — |
| 2012-06-05 | $195.80 | $195.80 | 536,830 | — | — |
| 2012-06-04 | $179.00 | $179.00 | 627,760 | — | — |
| 2012-06-01 | $193.80 | $193.80 | 1,168,485 | — | — |
| 2012-05-31 | $212.80 | $212.80 | 299,205 | — | — |
| 2012-05-30 | $222.00 | $222.00 | 175,580 | — | — |
| 2012-05-29 | $235.80 | $235.80 | 155,530 | — | — |
| 2012-05-25 | $241.00 | $241.00 | 112,825 | — | — |
| 2012-05-24 | $237.80 | $237.80 | 105,870 | — | — |
| 2012-05-23 | $240.60 | $240.60 | 177,880 | — | — |
| 2012-05-22 | $239.00 | $239.00 | 150,485 | — | — |
| 2012-05-21 | $247.80 | $247.80 | 368,050 | — | — |
| 2012-05-18 | $231.60 | $231.60 | 298,910 | — | — |
| 2012-05-17 | $248.20 | $248.20 | 333,205 | — | — |
| 2012-05-16 | $261.00 | $261.00 | 354,200 | — | — |
| 2012-05-15 | $243.40 | $243.40 | 1,234,210 | — | — |
| 2012-05-14 | $234.80 | $234.80 | 822,775 | — | — |
| 2012-05-11 | $198.00 | $198.00 | 74,600 | — | — |
| 2012-05-10 | $197.40 | $197.40 | 70,000 | — | — |
| 2012-05-09 | $201.40 | $201.40 | 60,595 | — | — |
| 2012-05-08 | $206.60 | $206.60 | 78,120 | — | — |
| 2012-05-07 | $209.20 | $209.20 | 128,905 | — | — |
| 2012-05-04 | $199.40 | $199.40 | 127,010 | — | — |
| 2012-05-03 | $206.20 | $206.20 | 201,170 | — | — |
| 2012-05-02 | $211.60 | $211.60 | 172,655 | — | — |
| 2012-05-01 | $217.40 | $217.40 | 258,930 | — | — |
| 2012-04-30 | $214.20 | $214.20 | 139,800 | — | — |
| 2012-04-27 | $239.60 | $239.60 | 74,795 | — | — |
| 2012-04-26 | $238.40 | $238.40 | 50,110 | — | — |
| 2012-04-25 | $245.40 | $245.40 | 46,065 | — | — |
| 2012-04-24 | $239.20 | $239.20 | 147,595 | — | — |
| 2012-04-23 | $237.00 | $237.00 | 254,415 | — | — |
| 2012-04-20 | $222.60 | $222.60 | 119,605 | — | — |
| 2012-04-19 | $235.20 | $235.20 | 99,760 | — | — |
| 2012-04-18 | $240.80 | $240.80 | 122,560 | — | — |
| 2012-04-17 | $251.60 | $251.60 | 92,585 | — | — |
| 2012-04-16 | $253.40 | $253.40 | 83,595 | — | — |
| 2012-04-13 | $262.40 | $262.40 | 97,685 | — | — |
| 2012-04-12 | $271.20 | $271.20 | 140,970 | — | — |
| 2012-04-11 | $261.60 | $261.60 | 121,125 | — | — |
| 2012-04-10 | $271.00 | $271.00 | 173,100 | — | — |
| 2012-04-09 | $277.80 | $277.80 | 161,910 | — | — |
| 2012-04-05 | $283.60 | $283.60 | 218,540 | — | — |
| 2012-04-04 | $290.80 | $290.80 | 178,480 | — | — |
| 2012-04-03 | $300.40 | $300.40 | 175,050 | — | — |
| 2012-04-02 | $305.60 | $305.60 | 504,515 | — | — |
| 2012-03-30 | $367.60 | $367.60 | 129,635 | — | — |
| 2012-03-29 | $354.00 | $354.00 | 56,340 | — | — |
| 2012-03-28 | $356.00 | $356.00 | 128,200 | — | — |
| 2012-03-27 | $365.60 | $365.60 | 108,440 | — | — |
| 2012-03-26 | $347.60 | $347.60 | 111,630 | — | — |
| 2012-03-23 | $337.80 | $337.80 | 104,070 | — | — |
| 2012-03-22 | $337.80 | $337.80 | 110,530 | — | — |
| 2012-03-21 | $346.00 | $346.00 | 118,025 | — | — |
| 2012-03-20 | $354.40 | $354.40 | 80,395 | — | — |
| 2012-03-19 | $356.40 | $356.40 | 48,090 | — | — |
| 2012-03-16 | $360.40 | $360.40 | 101,235 | — | — |
| 2012-03-15 | $356.80 | $356.80 | 179,765 | — | — |
| 2012-03-14 | $337.60 | $337.60 | 66,805 | — | — |
| 2012-03-13 | $341.20 | $341.20 | 95,620 | — | — |
| 2012-03-12 | $334.80 | $334.80 | 64,585 | — | — |
| 2012-03-09 | $341.20 | $341.20 | 97,115 | — | — |
| 2012-03-08 | $339.60 | $339.60 | 224,865 | — | — |
| 2012-03-07 | $346.40 | $346.40 | 115,660 | — | — |
| 2012-03-06 | $366.60 | $366.60 | 81,480 | — | — |
| 2012-03-05 | $362.60 | $362.60 | 151,325 | — | — |
| 2012-03-02 | $384.00 | $384.00 | 67,660 | — | — |
| 2012-03-01 | $390.20 | $390.20 | 62,585 | — | — |
| 2012-02-29 | $394.40 | $394.40 | 68,545 | — | — |
| 2012-02-28 | $397.40 | $397.40 | 123,715 | — | — |
| 2012-02-27 | $389.80 | $389.80 | 60,180 | — | — |
| 2012-02-24 | $390.00 | $390.00 | 67,745 | — | — |
| 2012-02-23 | $387.80 | $387.80 | 75,815 | — | — |
| 2012-02-22 | $388.20 | $388.20 | 59,605 | — | — |
| 2012-02-21 | $396.80 | $396.80 | 74,080 | — | — |
| 2012-02-17 | $405.20 | $405.20 | 124,555 | — | — |
| 2012-02-16 | $406.00 | $406.00 | 128,055 | — | — |
| 2012-02-15 | $390.20 | $390.20 | 69,035 | — | — |
| 2012-02-14 | $387.00 | $387.00 | 114,185 | — | — |
| 2012-02-13 | $389.00 | $389.00 | 273,515 | — | — |
| 2012-02-10 | $420.60 | $420.60 | 101,930 | — | — |
| 2012-02-09 | $423.40 | $423.40 | 556,335 | — | — |
| 2012-02-08 | $491.60 | $491.60 | 437,250 | — | — |
| 2012-02-07 | $483.80 | $483.80 | 131,660 | — | — |
| 2012-02-06 | $470.20 | $470.20 | 124,680 | — | — |
| 2012-02-03 | $488.60 | $488.60 | 152,345 | — | — |
| 2012-02-02 | $461.60 | $461.60 | 257,860 | — | — |
| 2012-02-01 | $429.80 | $429.80 | 114,515 | — | — |
| 2012-01-31 | $407.80 | $407.80 | 77,160 | — | — |
| 2012-01-30 | $392.60 | $392.60 | 120,370 | — | — |
| 2012-01-27 | $400.80 | $400.80 | 62,060 | — | — |
| 2012-01-26 | $390.60 | $390.60 | 55,940 | — | — |
| 2012-01-25 | $401.60 | $401.60 | 88,145 | — | — |
| 2012-01-24 | $412.00 | $412.00 | 53,820 | — | — |
| 2012-01-23 | $415.20 | $415.20 | 56,260 | — | — |
| 2012-01-20 | $417.00 | $417.00 | 46,255 | — | — |
| 2012-01-19 | $423.80 | $423.80 | 80,115 | — | — |
| 2012-01-18 | $411.40 | $411.40 | 92,585 | — | — |
| 2012-01-17 | $390.20 | $390.20 | 86,060 | — | — |
| 2012-01-13 | $383.00 | $383.00 | 42,845 | — | — |
| 2012-01-12 | $385.20 | $385.20 | 67,135 | — | — |
| 2012-01-11 | $380.00 | $380.00 | 84,215 | — | — |
| 2012-01-10 | $383.00 | $383.00 | 76,245 | — | — |
| 2012-01-09 | $366.00 | $366.00 | 88,530 | — | — |
| 2012-01-06 | $356.20 | $356.20 | 73,070 | — | — |
| 2012-01-05 | $357.60 | $357.60 | 136,800 | — | — |
| 2012-01-04 | $375.80 | $375.80 | 72,730 | — | — |
| 2012-01-03 | $385.40 | $385.40 | 125,805 | — | — |